NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.6585-0.0047 (-0.71%)

As of 3:00PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep 2020	0.6632	0.6642	0.6583	0.6585	0.6585	-
22 Sep 2020	0.6665	0.6688	0.6633	0.6666	0.6666	-
21 Sep 2020	0.6759	0.6778	0.6653	0.6759	0.6759	-
18 Sep 2020	0.6767	0.6799	0.6759	0.6763	0.6763	-
17 Sep 2020	0.6724	0.6738	0.6677	0.6722	0.6722	-
16 Sep 2020	0.6710	0.6759	0.6704	0.6711	0.6711	-
15 Sep 2020	0.6698	0.6736	0.6687	0.6700	0.6700	-
14 Sep 2020	0.6688	0.6721	0.6678	0.6685	0.6685	-
11 Sep 2020	0.6650	0.6696	0.6647	0.6647	0.6647	-
10 Sep 2020	0.6681	0.6708	0.6665	0.6682	0.6682	-
09 Sep 2020	0.6613	0.6684	0.6612	0.6613	0.6613	-
08 Sep 2020	0.6692	0.6708	0.6628	0.6691	0.6691	-
07 Sep 2020	0.6713	0.6717	0.6694	0.6713	0.6713	-
04 Sep 2020	0.6693	0.6733	0.6670	0.6689	0.6689	-
03 Sep 2020	0.6765	0.6775	0.6707	0.6768	0.6768	-
02 Sep 2020	0.6768	0.6788	0.6743	0.6769	0.6769	-
01 Sep 2020	0.6737	0.6779	0.6731	0.6733	0.6733	-
31 Aug 2020	0.6745	0.6762	0.6722	0.6745	0.6745	-
28 Aug 2020	0.6645	0.6743	0.6638	0.6645	0.6645	-
27 Aug 2020	0.6631	0.6674	0.6603	0.6633	0.6633	-
26 Aug 2020	0.6552	0.6605	0.6545	0.6553	0.6553	-
25 Aug 2020	0.6527	0.6559	0.6516	0.6530	0.6530	-
24 Aug 2020	0.6538	0.6565	0.6527	0.6539	0.6539	-
21 Aug 2020	0.6542	0.6550	0.6519	0.6542	0.6542	-
20 Aug 2020	0.6560	0.6573	0.6491	0.6562	0.6562	-
19 Aug 2020	0.6609	0.6652	0.6601	0.6610	0.6610	-
18 Aug 2020	0.6554	0.6605	0.6536	0.6555	0.6555	-
17 Aug 2020	0.6544	0.6554	0.6521	0.6544	0.6544	-
14 Aug 2020	0.6546	0.6560	0.6527	0.6547	0.6547	-
13 Aug 2020	0.6580	0.6597	0.6555	0.6576	0.6576	-
12 Aug 2020	0.6570	0.6599	0.6534	0.6569	0.6569	-
11 Aug 2020	0.6593	0.6628	0.6573	0.6593	0.6593	-
10 Aug 2020	0.6601	0.6613	0.6579	0.6601	0.6601	-
07 Aug 2020	0.6681	0.6691	0.6606	0.6684	0.6684	-
06 Aug 2020	0.6648	0.6668	0.6630	0.6648	0.6648	-
05 Aug 2020	0.6646	0.6675	0.6631	0.6645	0.6645	-
04 Aug 2020	0.6615	0.6626	0.6591	0.6615	0.6615	-
03 Aug 2020	0.6638	0.6644	0.6577	0.6637	0.6637	-
31 Jul 2020	0.6699	0.6715	0.6641	0.6697	0.6697	-
30 Jul 2020	0.6658	0.6668	0.6622	0.6657	0.6657	-
29 Jul 2020	0.6662	0.6679	0.6643	0.6661	0.6661	-
28 Jul 2020	0.6688	0.6703	0.6634	0.6688	0.6688	-
27 Jul 2020	0.6645	0.6694	0.6645	0.6645	0.6645	-
24 Jul 2020	0.6634	0.6654	0.6616	0.6636	0.6636	-
23 Jul 2020	0.6658	0.6691	0.6633	0.6657	0.6657	-
22 Jul 2020	0.6649	0.6689	0.6634	0.6647	0.6647	-
21 Jul 2020	0.6582	0.6634	0.6560	0.6581	0.6581	-
20 Jul 2020	0.6563	0.6574	0.6540	0.6562	0.6562	-
17 Jul 2020	0.6542	0.6554	0.6534	0.6542	0.6542	-
16 Jul 2020	0.6571	0.6572	0.6538	0.6573	0.6573	-
15 Jul 2020	0.6545	0.6585	0.6542	0.6544	0.6544	-
14 Jul 2020	0.6536	0.6543	0.6507	0.6538	0.6538	-
13 Jul 2020	0.6573	0.6594	0.6555	0.6575	0.6575	-
10 Jul 2020	0.6570	0.6589	0.6548	0.6569	0.6569	-
09 Jul 2020	0.6574	0.6601	0.6554	0.6574	0.6574	-
08 Jul 2020	0.6548	0.6570	0.6531	0.6549	0.6549	-
07 Jul 2020	0.6557	0.6582	0.6521	0.6559	0.6559	-
06 Jul 2020	0.6538	0.6566	0.6534	0.6538	0.6538	-
03 Jul 2020	0.6511	0.6537	0.6505	0.6509	0.6509	-
02 Jul 2020	0.6481	0.6537	0.6476	0.6479	0.6479	-
01 Jul 2020	0.6451	0.6490	0.6442	0.6451	0.6451	-
30 Jun 2020	0.6427	0.6461	0.6387	0.6427	0.6427	-
29 Jun 2020	0.6419	0.6443	0.6407	0.6419	0.6419	-
26 Jun 2020	0.6431	0.6453	0.6405	0.6431	0.6431	-
25 Jun 2020	0.6405	0.6443	0.6401	0.6404	0.6404	-
24 Jun 2020	0.6503	0.6515	0.6411	0.6500	0.6500	-
23 Jun 2020	0.6495	0.6533	0.6440	0.6496	0.6496	-
22 Jun 2020	0.6400	0.6491	0.6397	0.6402	0.6402	-
19 Jun 2020	0.6427	0.6457	0.6408	0.6429	0.6429	-
18 Jun 2020	0.6447	0.6467	0.6425	0.6446	0.6446	-
17 Jun 2020	0.6460	0.6474	0.6431	0.6460	0.6460	-
16 Jun 2020	0.6501	0.6507	0.6415	0.6499	0.6499	-
15 Jun 2020	0.6422	0.6459	0.6384	0.6417	0.6417	-
12 Jun 2020	0.6414	0.6478	0.6396	0.6413	0.6413	-
11 Jun 2020	0.6513	0.6540	0.6452	0.6511	0.6511	-
10 Jun 2020	0.6500	0.6562	0.6496	0.6497	0.6497	-
09 Jun 2020	0.6566	0.6581	0.6471	0.6567	0.6567	-
08 Jun 2020	0.6529	0.6547	0.6511	0.6538	0.6538	-
05 Jun 2020	0.6463	0.6527	0.6460	0.6464	0.6464	-
04 Jun 2020	0.6430	0.6478	0.6406	0.6428	0.6428	-
03 Jun 2020	0.6385	0.6444	0.6368	0.6385	0.6385	-
02 Jun 2020	0.6285	0.6366	0.6266	0.6282	0.6282	-
01 Jun 2020	0.6199	0.6290	0.6198	0.6199	0.6199	-
29 May 2020	0.6200	0.6240	0.6176	0.6200	0.6200	-
28 May 2020	0.6187	0.6228	0.6171	0.6187	0.6187	-
27 May 2020	0.6199	0.6234	0.6154	0.6198	0.6198	-
26 May 2020	0.6110	0.6221	0.6102	0.6107	0.6107	-
25 May 2020	0.6107	0.6109	0.6085	0.6105	0.6105	-
22 May 2020	0.6127	0.6127	0.6083	0.6123	0.6123	-
21 May 2020	0.6145	0.6150	0.6108	0.6148	0.6148	-
20 May 2020	0.6089	0.6159	0.6087	0.6087	0.6087	-
19 May 2020	0.6040	0.6104	0.6035	0.6041	0.6041	-
18 May 2020	0.5939	0.6041	0.5931	0.5937	0.5937	-
15 May 2020	0.6015	0.6015	0.5923	0.6013	0.6013	-
14 May 2020	0.5996	0.6001	0.5960	0.5999	0.5999	-
13 May 2020	0.6072	0.6096	0.6002	0.6070	0.6070	-
12 May 2020	0.6080	0.6122	0.6043	0.6078	0.6078	-
11 May 2020	0.6140	0.6157	0.6062	0.6143	0.6143	-
08 May 2020	0.6097	0.6149	0.6091	0.6096	0.6096	-
07 May 2020	0.6015	0.6086	0.6010	0.6007	0.6007	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5011,704.62+95.40(+0.82%)

NZD/USD0.6585-0.0047(-0.71%)

ALL ORDS6,111.30+137.80(+2.31%)

NZD/USD (NZDUSD=X)

NZX 50
11,704.62
+95.40(+0.82%)

NZD/USD
0.6585
-0.0047(-0.71%)

ALL ORDS
6,111.30
+137.80(+2.31%)